Direxion Daily Homebuilders and Supplies Bull 3X ETF【NAIL】時系列データ

期間 †	前日比	前日比 %	始値	高値	安値	平均出来高	VWAP
1	-8.05	-16.2134944612	49.65	49.76	39.54	1119947	42.85850726	SP
4	-1.65	-3.81502890173	43.25	55.56	39.54	1450930	46.32999941	SP
12	-2.025	-4.64183381089	43.625	55.56	29.63	1713784	41.71097866	SP
26	-24.485	-37.0507679504	66.085	81.1999	29.63	1644130	47.71877112	SP
52	-21.32	-33.8842975207	62.92	99.0055	29.63	1461450	56.41244491	SP
156	-31.44	-43.0449069003	73.04	178	29.63	734438	68.13039257	SP
260	-32.8	-44.0860215054	74.4	178	18.98	623907	62.76628471	SP

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783636200	41.01	1.19	2.99	40.51	41.88	40.2	822053
1783549800	39.82	-5.21	-11.57	43.32	43.75	39.54	1713830
1783463400	45.03	-2.12	-4.50	47.46	48.41	44.93	761884
1783377000	47.15	-2.05	-4.17	49.65	49.76	45.89	1182020
1783031400	49.2	0.95	1.97	48.27	49.77	46.83	974614
1782945000	48.25	-3.74	-7.19	51.14	52.87	48.25	1018500
1782858600	51.99	-0.06	-0.12	52.34	52.75	50.5	652366
1782772200	52.05	-1.36	-2.55	52.25	52.259	49.73	1013025
1782513000	53.41	0.86	1.64	52.65	54.04	52.0801	776367
1782426600	52.55	1.35	2.64	51.88	55.56	51.13	2018093
1782340200	51.2	8.09	18.77	45	52.5977	45	3500583
1782253800	43.11	-0.16	-0.37	43.02	44.46	42.23	962298
1782167400	43.27	-2.48	-5.42	45.415	45.9	43.16	1038012
1781821800	45.75	4.18	10.06	43.3	47.23	43.0101	2103629
1781735400	41.57	-3.22	-7.19	44.67	47.7	41.12	2896721
1781649000	44.79	1.49	3.44	44.31	46.07	43.98	1383827
1781562600	43.3	0.28	0.65	45.54	47.07	43.26	1965099
1781303400	43.02	-0.96	-2.18	43.25	44.62	42.55	1333968
1781217000	43.98	5.17	13.32	39.64	43.98	39.2201	2636154
1781130600	38.81	-3.42	-8.10	42.21	42.21	38.53	1491703
1781044200	42.23	4.36	11.51	38.84	42.6299	38.79	3445083
1780957800	37.87	-0.35	-0.92	37.84	38.955	37.24	920018
1780698600	38.22	-0.77	-1.97	37.895	39.24	37.71	1391320
1780612200	38.99	1.07	2.82	39.48	40.13	38.07	1532370
1780525800	37.92	-0.93	-2.39	37.59	39.097	37.29	1277527
1780439400	38.85	0.43	1.12	38.63	39	37.32	1203283
1780353000	38.42	-0.05	-0.13	39.435	39.83	37.4825	1898188
1780093800	38.47	-0.33	-0.85	38.89	40.22	37.94	1391746
1780007400	38.8	-0.35	-0.89	38.17	39.03	37.01	1591876
1779921000	39.15	1.73	4.62	38.27	41.75	37.81	2422243
1779834600	37.42	1.32	3.66	37.04	37.84	36.5	1692817
1779489000	36.1	0.11	0.31	36.43	36.5723	34.79	1174358
1779402600	35.99	0.81	2.30	33.77	36.4	32.5	1563683
1779316200	35.18	4.14	13.34	31.8	35.24	30.365	2534217
1779229800	31.04	-1.47	-4.52	31.69	31.74	29.63	2730427
1779143400	32.509999	1.16	3.70	31.97	33.835	31.75	1759749
1778884200	31.35	-3.47	-9.97	34.105	34.55	31.31	3320889
1778797800	34.82	0.51	1.49	35.06	35.94	34.45	1240787
1778711400	34.31	-1.63	-4.54	35.5	35.69	33.259999	2544591
1778625000	35.94	-1.46	-3.90	37.7	38.0086	35.22	1851654
1778538600	37.4	-1.92	-4.88	39.34	39.4436	37.34	1503842
1778279400	39.32	0.04	0.10	39.77	40.4018	38.52	1211050
1778193000	39.28	-3.15	-7.42	42.28	43.75	39.0701	1914002
1778106600	42.43	3.25	8.30	41.5	43.36	41.5	2031596
1778020200	39.18	1.82	4.87	38.43	39.78	37.5	1866470
1777933800	37.36	-4.87	-11.53	41.71	41.71	37.33	2816945
1777674600	42.23	-2.12	-4.78	44.75	45.02	42.09	1352217
1777588200	44.35	1.65	3.86	42.8	44.83	42.8	1118993
1777501800	42.7	-3.99	-8.55	46.25	46.7	42.41	2068970
1777415400	46.69	-1.96	-4.03	49.11	50.14	46.2112	1495969
1777329000	48.65	-0.28	-0.57	48.66	50.5899	47.93	914217
1777069800	48.93	-2.08	-4.08	50.77	51.32	48.82	1086843
1776983400	51.01	1.46	2.95	49.71	51.37	48.46	1228966
1776897000	49.55	-0.71	-1.41	51.51	52.13	49.26	1861394
1776810600	50.26	0.4	0.80	54.02	54.545	50.1	2402313
1776724200	49.86	3.06	6.54	47.14	49.9	46.53	1738180
1776465000	46.8	5.59	13.56	43.625	49.26	43.1	3342287
1776378600	41.21	-0.51	-1.22	42.045	43.08	41.1	1186140
1776292200	41.72	-2.3	-5.22	43.695	43.79	41.31	1334902
1776205800	44.02	0.51	1.17	43.65	44.97	43.3038	1054703
1776119400	43.51	1.35	3.20	41.71	43.585	40.1511	854646
1775860200	42.16	-0.52	-1.22	42.64	43.2	40.9122	980088